Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
10/02/2011 524.00p 524.00p 512.00p 517.50p 107100
09/02/2011 511.00p 517.50p 511.00p 517.50p 2400
08/02/2011 517.50p 523.20p 512.00p 517.50p 9067
07/02/2011 511.00p 524.50p 511.00p 517.50p 5062
04/02/2011 511.00p 517.50p 511.00p 517.50p 725
03/02/2011 520.00p 520.00p 510.00p 517.50p 93351
02/02/2011 511.00p 517.50p 510.00p 517.50p 5836
01/02/2011 517.50p 525.00p 510.00p 517.50p 142981
31/01/2011 517.50p 525.00p 511.00p 517.50p 233035
28/01/2011 515.00p 519.50p 510.00p 517.50p 8093
27/01/2011 517.50p 518.00p 510.00p 515.00p 52026
26/01/2011 517.50p 525.00p 510.00p 517.50p 1756
25/01/2011 515.00p 524.25p 511.00p 517.50p 9463
24/01/2011 512.50p 520.00p 512.50p 515.00p 6990
21/01/2011 512.50p 518.20p 512.50p 512.50p 5657
20/01/2011 512.50p 518.50p 505.00p 512.50p 13527
19/01/2011 510.00p 512.50p 505.00p 512.50p 4825
18/01/2011 512.50p 512.50p 505.50p 510.00p 76436
17/01/2011 519.25p 519.25p 505.00p 512.50p 408208
14/01/2011 500.15p 516.25p 500.15p 512.50p 336675
13/01/2011 510.00p 514.50p 498.00p 507.50p 3366763
12/01/2011 506.25p 508.00p 502.50p 502.50p 10964
11/01/2011 495.00p 520.00p 495.00p 502.50p 27530
10/01/2011 470.00p 489.95p 465.47p 487.50p 14625
07/01/2011 467.50p 473.50p 467.50p 470.00p 63366
06/01/2011 467.50p 470.00p 460.00p 467.50p 87047
05/01/2011 472.50p 473.50p 460.00p 467.50p 40110
04/01/2011 472.50p 478.00p 465.25p 472.50p 56047
31/12/2010 472.50p 476.00p 465.00p 472.50p 5200
30/12/2010 472.50p 472.50p 465.00p 472.50p 6369
29/12/2010 472.50p 478.20p 465.25p 472.50p 3178
24/12/2010 472.50p 478.20p 465.25p 472.50p 3062
23/12/2010 470.00p 472.50p 465.47p 472.50p 4683
22/12/2010 470.00p 474.00p 466.20p 470.00p 1829
21/12/2010 470.00p 474.90p 465.00p 470.00p 55407
20/12/2010 470.00p 474.00p 465.00p 470.00p 7898
17/12/2010 467.50p 474.50p 465.00p 470.00p 101974
16/12/2010 472.50p 472.50p 465.00p 467.50p 24951
15/12/2010 472.50p 472.50p 465.47p 472.50p 50
14/12/2010 472.50p 479.25p 465.00p 472.50p 7081
13/12/2010 472.50p 472.50p 472.50p 472.50p 0
10/12/2010 477.50p 478.50p 465.47p 472.50p 17299
09/12/2010 462.50p 488.00p 462.50p 477.50p 35412
08/12/2010 457.50p 466.00p 451.50p 462.50p 8597
07/12/2010 455.00p 465.00p 450.00p 457.50p 50203
06/12/2010 455.00p 459.25p 450.00p 455.00p 4932
03/12/2010 455.00p 460.00p 450.00p 455.00p 284888
02/12/2010 442.50p 465.00p 435.75p 455.00p 13188
01/12/2010 435.00p 442.50p 435.00p 442.50p 11490
30/11/2010 462.50p 464.49p 427.25p 435.00p 29439
29/11/2010 446.00p 460.08p 446.00p 455.00p 14470
26/11/2010 430.00p 453.00p 430.00p 446.00p 16930
25/11/2010 427.50p 437.00p 427.00p 430.00p 17025
24/11/2010 425.00p 432.00p 421.50p 427.50p 11449
23/11/2010 425.00p 429.00p 421.50p 425.00p 12613
22/11/2010 420.00p 429.50p 420.00p 425.00p 4500
19/11/2010 420.00p 420.00p 415.10p 420.00p 3809
18/11/2010 422.50p 422.50p 415.00p 420.00p 8837
17/11/2010 420.00p 424.00p 415.00p 422.50p 21268
16/11/2010 417.50p 427.00p 415.00p 420.00p 739847
15/11/2010 415.00p 424.07p 410.50p 417.50p 17629
12/11/2010 424.00p 424.00p 410.00p 415.00p 5750
11/11/2010 427.50p 433.50p 418.00p 424.00p 7275
10/11/2010 407.50p 439.00p 400.10p 427.50p 25524
09/11/2010 405.00p 408.50p 400.50p 405.00p 500
08/11/2010 405.00p 408.50p 400.00p 405.00p 233222
05/11/2010 406.00p 407.50p 400.00p 405.00p 206451
04/11/2010 410.00p 410.00p 400.00p 406.00p 45156
03/11/2010 410.00p 413.50p 405.00p 410.00p 2404
02/11/2010 413.50p 413.50p 405.00p 410.00p 39515
01/11/2010 436.50p 436.50p 407.00p 413.50p 31524
29/10/2010 450.00p 454.50p 428.00p 436.50p 78827
28/10/2010 450.00p 455.00p 448.10p 450.00p 792631
27/10/2010 449.00p 455.00p 443.60p 450.00p 29084
26/10/2010 432.50p 455.00p 432.50p 449.00p 11575
25/10/2010 432.50p 440.00p 429.95p 432.50p 431238
22/10/2010 431.00p 437.00p 426.20p 431.00p 60759
21/10/2010 426.50p 436.88p 421.43p 431.00p 10370
20/10/2010 426.50p 433.00p 421.43p 426.50p 15612
19/10/2010 425.00p 433.00p 421.50p 426.50p 11362
18/10/2010 426.50p 426.50p 423.25p 425.00p 9448
15/10/2010 412.50p 432.00p 412.50p 426.50p 16563
14/10/2010 412.50p 415.00p 410.00p 412.50p 15005
13/10/2010 412.50p 414.00p 410.00p 412.50p 16300
12/10/2010 413.50p 413.50p 410.00p 412.50p 4737
11/10/2010 415.50p 415.50p 412.15p 413.50p 6684
08/10/2010 420.00p 420.00p 412.00p 415.50p 56659
07/10/2010 402.00p 428.00p 402.00p 420.50p 44638
06/10/2010 402.00p 402.00p 397.00p 402.00p 21017
05/10/2010 374.00p 408.00p 374.00p 402.00p 130444
04/10/2010 356.50p 358.00p 354.30p 355.50p 5349
01/10/2010 357.50p 359.65p 355.34p 356.50p 5183
30/09/2010 355.50p 358.00p 354.00p 357.50p 8550
29/09/2010 355.50p 358.00p 355.50p 355.50p 2500
28/09/2010 356.00p 356.00p 355.00p 355.50p 0
27/09/2010 356.00p 358.00p 353.10p 356.00p 16742
24/09/2010 356.00p 358.00p 352.50p 356.00p 15582
23/09/2010 357.00p 360.00p 353.00p 356.00p 14275
22/09/2010 357.00p 361.00p 355.00p 357.00p 6810
21/09/2010 358.50p 363.70p 353.00p 357.00p 81406
20/09/2010 355.00p 363.70p 352.65p 358.50p 23232
17/09/2010 344.00p 375.00p 340.00p 355.00p 2773275
16/09/2010 339.50p 345.00p 333.00p 344.00p 47294
15/09/2010 325.00p 344.00p 325.00p 339.50p 20103
14/09/2010 317.00p 325.00p 315.50p 322.50p 100060
13/09/2010 304.00p 322.00p 304.00p 317.00p 20726
10/09/2010 304.00p 308.00p 303.14p 304.00p 7960
09/09/2010 304.00p 308.00p 301.00p 304.00p 12961
08/09/2010 292.00p 305.00p 292.00p 303.00p 10850
07/09/2010 287.00p 297.00p 287.00p 292.00p 6335
06/09/2010 287.00p 287.00p 283.12p 287.00p 10975
03/09/2010 287.00p 290.84p 285.00p 287.00p 704
02/09/2010 282.00p 293.00p 282.00p 287.00p 515521
01/09/2010 281.00p 287.00p 281.00p 282.00p 7500
31/08/2010 281.00p 285.00p 278.50p 281.00p 133622
27/08/2010 281.00p 284.84p 278.50p 281.00p 1285
26/08/2010 280.00p 281.00p 278.52p 281.00p 33
25/08/2010 281.00p 281.00p 280.00p 280.00p 0
24/08/2010 281.00p 285.00p 281.00p 281.00p 1717
23/08/2010 275.00p 285.00p 275.00p 281.00p 8878
20/08/2010 275.00p 279.80p 273.90p 275.00p 245
19/08/2010 273.50p 279.80p 273.50p 275.00p 12797
18/08/2010 273.50p 273.50p 271.00p 273.50p 5010
17/08/2010 273.50p 273.50p 270.00p 273.50p 11607
16/08/2010 278.50p 278.50p 268.00p 273.50p 66724
13/08/2010 278.50p 278.50p 276.25p 278.50p 750
12/08/2010 278.50p 281.23p 275.00p 278.50p 5852
11/08/2010 284.00p 284.00p 277.00p 279.50p 160361
10/08/2010 284.00p 287.44p 284.00p 284.00p 5168
09/08/2010 285.00p 287.00p 282.00p 284.00p 4845
06/08/2010 285.00p 289.30p 285.00p 285.00p 1700
05/08/2010 284.00p 289.30p 284.00p 285.00p 6831
04/08/2010 285.00p 285.00p 280.00p 284.00p 5021
03/08/2010 289.50p 289.50p 280.70p 285.00p 9566
02/08/2010 289.50p 295.00p 287.10p 289.50p 15547
30/07/2010 289.00p 291.82p 283.18p 287.50p 11707
29/07/2010 296.00p 296.00p 285.20p 289.00p 25939
28/07/2010 296.00p 300.00p 294.00p 297.00p 27237
27/07/2010 285.00p 295.00p 285.00p 293.50p 98967
26/07/2010 283.00p 288.00p 279.20p 285.00p 10609
23/07/2010 283.00p 288.00p 283.00p 284.00p 66400
22/07/2010 274.00p 284.00p 274.00p 283.00p 106866
21/07/2010 275.50p 276.70p 270.00p 274.00p 19579
20/07/2010 276.50p 276.50p 274.05p 275.50p 13100
19/07/2010 275.00p 280.00p 273.62p 276.50p 16098
16/07/2010 271.50p 280.00p 271.50p 276.00p 47007
15/07/2010 266.50p 275.00p 264.82p 271.50p 50848
14/07/2010 258.50p 273.00p 256.12p 267.50p 142802
13/07/2010 239.00p 264.00p 239.00p 258.50p 111436
12/07/2010 226.00p 226.00p 223.50p 223.50p 7109
09/07/2010 223.50p 223.50p 223.50p 223.50p 0
08/07/2010 222.50p 224.70p 222.50p 223.50p 93402
07/07/2010 228.50p 228.50p 220.00p 222.50p 124406
06/07/2010 230.50p 231.70p 225.00p 229.00p 15067
05/07/2010 219.50p 234.65p 218.60p 230.50p 36285
02/07/2010 219.50p 223.00p 219.50p 219.50p 8206
01/07/2010 220.00p 223.00p 217.08p 219.50p 4448
30/06/2010 221.00p 221.00p 215.00p 220.00p 74821
29/06/2010 221.00p 221.00p 218.00p 221.00p 47000
28/06/2010 211.50p 225.00p 208.50p 223.00p 50907
25/06/2010 210.50p 213.00p 209.05p 211.50p 4864
24/06/2010 211.50p 211.71p 208.00p 210.50p 105516
23/06/2010 211.00p 213.00p 208.64p 211.50p 19862
22/06/2010 211.00p 211.00p 210.00p 211.00p 89284
21/06/2010 211.00p 211.78p 210.00p 211.00p 21579
18/06/2010 210.00p 211.78p 210.00p 211.00p 16599
17/06/2010 210.00p 216.00p 208.00p 210.00p 24847
16/06/2010 218.00p 218.00p 208.00p 210.00p 24326
15/06/2010 218.00p 220.88p 216.56p 218.00p 4067
14/06/2010 218.00p 220.00p 217.00p 218.00p 54159
11/06/2010 211.00p 221.86p 211.00p 218.00p 19400
10/06/2010 203.50p 215.00p 200.77p 211.00p 30966
09/06/2010 203.50p 204.00p 200.00p 203.50p 48367
08/06/2010 193.00p 207.00p 193.00p 203.50p 8952
07/06/2010 179.00p 181.00p 177.40p 181.00p 2840
04/06/2010 178.50p 182.00p 176.00p 180.00p 12143
03/06/2010 174.00p 180.00p 173.00p 178.50p 12169
02/06/2010 177.50p 177.50p 172.00p 174.00p 72750
01/06/2010 178.50p 178.50p 172.00p 177.50p 15600
28/05/2010 176.50p 182.00p 175.71p 178.50p 13927
27/05/2010 177.50p 177.50p 176.50p 176.50p 25000
26/05/2010 175.00p 177.50p 175.00p 177.50p 5000
25/05/2010 181.00p 181.00p 172.20p 175.00p 16683
24/05/2010 182.50p 182.50p 178.14p 181.50p 200
21/05/2010 184.00p 184.00p 178.00p 182.50p 16529
20/05/2010 186.00p 186.00p 185.00p 185.00p 1820
19/05/2010 187.50p 187.50p 183.00p 186.00p 8283
18/05/2010 187.50p 190.00p 186.00p 187.50p 7868
17/05/2010 187.50p 189.75p 185.50p 187.50p 10958
14/05/2010 190.00p 195.00p 185.00p 187.50p 19879
13/05/2010 187.50p 192.84p 187.50p 190.00p 5094
12/05/2010 186.50p 189.00p 186.50p 186.50p 3000
11/05/2010 186.50p 186.50p 186.50p 186.50p 0
10/05/2010 182.50p 186.50p 182.50p 186.50p 5500
07/05/2010 192.50p 192.50p 180.00p 182.50p 14281
06/05/2010 194.50p 198.00p 191.63p 194.00p 20187
05/05/2010 196.50p 196.50p 191.63p 194.50p 2907
04/05/2010 198.50p 201.86p 196.00p 196.50p 11839
30/04/2010 198.50p 202.00p 196.60p 198.50p 6000
29/04/2010 198.50p 201.86p 198.50p 198.50p 3472

*Close Price adjusted for both dividends and splits